PL

Planet Labs PBC Historical Data

PL Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 5.72 0.31 5.73% 5.45 5.77 5.45 1,647,144
Nov 30 2022 5.41 0.22 4.24% 5.21 5.41 5.165 1,180,810
Nov 29 2022 5.19 0.00 0.0% 5.23 5.275 5.18 914,864
Nov 28 2022 5.19 -0.14 -2.63% 5.27 5.405 5.18 1,093,960
Nov 25 2022 5.33 0.00 +0.00% 5.41 5.45 5.27 0
Nov 25 2022 5.33 -0.03 -0.56% 5.41 5.45 5.27 383,267
Nov 24 2022 5.36 0.00 +0.00% 5.17 5.44 5.16 0
Nov 23 2022 5.36 0.19 3.68% 5.17 5.44 5.16 1,180,276
Nov 22 2022 5.17 0.14 2.78% 5.06 5.25 4.99 1,299,586
Nov 21 2022 5.03 -0.07 -1.37% 5.05 5.12 4.95 1,131,598
Nov 18 2022 5.10 -0.01 -0.2% 5.22 5.23 5.00 1,312,013
Nov 17 2022 5.11 -0.49 -8.75% 5.50 5.51 5.10 1,966,743
Nov 16 2022 5.60 0.00 0.0% 5.60 5.64 5.46 1,856,750
Nov 15 2022 5.60 0.25 4.67% 5.42 5.69 5.42 2,509,060
Nov 14 2022 5.35 -0.12 -2.19% 5.43 5.46 5.23 2,355,999
Nov 11 2022 5.47 0.09 1.67% 5.34 5.665 5.34 2,392,338
Nov 10 2022 5.38 0.15 2.87% 5.49 5.53 5.29 2,259,421
Nov 09 2022 5.23 -0.17 -3.15% 5.35 5.42 5.20 1,587,272
Nov 08 2022 5.40 0.00 0.0% 5.47 5.57 5.315 1,419,442
Nov 07 2022 5.40 0.09 1.69% 5.40 5.45 5.13 1,672,841
Nov 04 2022 5.31 0.00 +0.00% 5.31 5.32 5.07 0
Nov 04 2022 5.31 0.11 2.12% 5.31 5.32 5.07 1,293,074
Nov 03 2022 5.20 0.08 1.56% 5.09 5.295 5.09 1,210,248
Nov 02 2022 5.12 -0.21 -3.94% 5.30 5.43 5.08 1,391,261
Nov 01 2022 5.33 0.08 1.52% 5.33 5.45 5.245 1,839,546
Oct 31 2022 5.25 0.13 2.54% 5.13 5.28 5.035 1,409,563
Oct 28 2022 5.12 0.28 5.79% 4.86 5.14 4.79 1,372,393
Oct 27 2022 4.84 0.06 1.26% 4.84 4.92 4.67 1,160,384
Oct 26 2022 4.78 -0.06 -1.24% 4.83 4.92 4.7699 1,304,422
Oct 25 2022 4.84 0.27 5.91% 4.58 4.94 4.57 1,640,939
Oct 24 2022 4.57 -0.20 -4.19% 4.84 4.8799 4.48 1,962,127
Oct 21 2022 4.77 0.00 0.0% 4.82 4.825 4.58 1,785,985
Oct 20 2022 4.77 0.01 0.21% 4.78 4.895 4.68 1,606,148
Oct 19 2022 4.76 -0.24 -4.8% 4.95 4.965 4.74 1,566,914
Oct 18 2022 5.00 -0.06 -1.19% 5.23 5.34 4.94 1,815,668
Oct 17 2022 5.06 0.16 3.27% 5.11 5.15 4.98 1,904,752
Oct 14 2022 4.90 -0.41 -7.72% 5.43 5.43 4.88 2,028,655
Oct 13 2022 5.31 -0.05 -0.93% 5.20 5.425 5.005 2,328,827
Oct 12 2022 5.36 -0.08 -1.47% 5.41 5.46 5.24 1,374,910
Oct 11 2022 5.44 -0.20 -3.55% 5.63 5.73 5.36 1,780,512
Oct 10 2022 5.64 -0.30 -5.05% 5.93 5.97 5.63 1,494,644
Oct 07 2022 5.94 -0.24 -3.88% 6.14 6.19 5.89 1,097,313
Oct 06 2022 6.18 0.10 1.64% 6.10 6.27 6.0715 1,352,029
Oct 05 2022 6.08 -0.03 -0.49% 6.00 6.155 5.835 1,577,555
Oct 04 2022 6.11 0.56 10.09% 5.72 6.13 5.715 1,823,868
Oct 03 2022 5.55 0.12 2.21% 5.51 5.61 5.37 2,124,847
Sep 30 2022 5.43 -0.01 -0.18% 5.39 5.63 5.39 1,135,273
Sep 29 2022 5.44 -0.37 -6.37% 5.69 5.78 5.375 1,644,056
Sep 28 2022 5.81 0.28 5.06% 5.53 5.83 5.50 1,479,945
Sep 27 2022 5.53 -0.03 -0.54% 5.67 5.83 5.46 1,833,030
Sep 26 2022 5.56 0.02 0.36% 5.47 5.72 5.36 2,283,754
Sep 23 2022 5.54 -0.07 -1.25% 5.51 5.685 5.42 1,643,256
Sep 22 2022 5.61 -0.45 -7.43% 6.02 6.17 5.51 3,462,238
Sep 21 2022 6.06 -0.04 -0.66% 6.11 6.44 5.95 2,267,593
Sep 20 2022 6.10 -0.58 -8.68% 6.69 6.80 6.02 4,812,843
Sep 19 2022 6.68 0.19 2.93% 6.32 6.71 6.31 4,682,044
Sep 16 2022 6.49 -0.72 -9.99% 6.90 6.905 6.38 6,707,174
Sep 15 2022 7.21 0.11 1.55% 6.95 7.515 6.66 8,677,270
Sep 14 2022 7.10 0.95 15.45% 6.20 7.12 6.14 9,770,046
Sep 13 2022 6.15 0.73 13.47% 5.82 6.44 5.80 7,878,515
Sep 12 2022 5.42 0.06 1.12% 5.40 5.53 5.37 2,587,102
Sep 09 2022 5.36 0.15 2.88% 5.22 5.495 5.21 1,602,017
Sep 08 2022 5.21 -0.18 -3.34% 5.27 5.49 5.175 1,775,014
Sep 07 2022 5.39 0.20 3.85% 5.20 5.43 5.20 1,522,534
Sep 06 2022 5.19 0.18 3.59% 4.98 5.25 4.98 2,119,073